Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 3.802 | 80 | +0.00(+0.02%) | |||
Jun 29, 2022 | 3.692 | 3.802 | 3.692 | 3.801 | 3,669 | +0.28(+8.09%) |
Jun 28, 2022 | 3.750 | 3.750 | 3.509 | 3.517 | 5,694 | -0.37(-9.42%) |
Jun 24, 2022 | 3.882 | 6 | +0.37(+10.40%) | |||
Jun 23, 2022 | 3.517 | 3.517 | 3.517 | 3.517 | 419 | +0.00(+0.00%) |
Jun 22, 2022 | 3.648 | 3.692 | 3.517 | 3.517 | 1,857 | -0.14(-3.95%) |
Jun 21, 2022 | 3.661 | 3.661 | 3.661 | 3.661 | 2,077 | +0.16(+4.55%) |
Jun 17, 2022 | 3.315 | 3.517 | 3.315 | 3.502 | 1,741 | -0.01(-0.21%) |
Jun 16, 2022 | 3.509 | 3.509 | 3.144 | 3.509 | 9,511 | -0.02(-0.62%) |
Jun 15, 2022 | 3.509 | 3.531 | 3.502 | 3.531 | 2,172 | +0.00(+0.00%) |
Jun 14, 2022 | 3.714 | 3.714 | 3.348 | 3.531 | 9,692 | -0.06(-1.63%) |
Jun 13, 2022 | 3.410 | 3.597 | 3.410 | 3.590 | 14,705 | +0.22(+6.40%) |
Jun 10, 2022 | 3.417 | 3.515 | 3.374 | 3.374 | 4,984 | -0.11(-3.10%) |
Jun 09, 2022 | 3.374 | 3.482 | 3.374 | 3.482 | 3,272 | +0.10(+2.98%) |
Jun 08, 2022 | 3.338 | 3.482 | 3.338 | 3.381 | 15,352 | -0.03(-0.84%) |
Jun 07, 2022 | 3.482 | 3.554 | 3.309 | 3.410 | 26,086 | -0.27(-7.24%) |
Jun 06, 2022 | 3.734 | 3.741 | 3.669 | 3.676 | 6,052 | -0.02(-0.58%) |
Jun 03, 2022 | 3.539 | 3.698 | 3.539 | 3.698 | 977 | +0.00(+0.00%) |
Jun 02, 2022 | 3.662 | 3.698 | 3.662 | 3.697 | 11,650 | +0.01(+0.19%) |
Jun 01, 2022 | 3.518 | 3.698 | 3.518 | 3.690 | 2,491 | +0.18(+5.12%) |
May 31, 2022 | 3.992 | 3.992 | 3.511 | 3.511 | 28,358 | -0.38(-9.80%) |
May 27, 2022 | 4.064 | 4.064 | 3.892 | 3.892 | 13,878 | -0.24(-5.75%) |
May 26, 2022 | 4.108 | 4.316 | 4.064 | 4.129 | 13,065 | -0.17(-3.85%) |
May 25, 2022 | 4.291 | 4.548 | 4.273 | 4.295 | 3,283 | -0.13(-2.93%) |
May 24, 2022 | 4.316 | 4.496 | 4.093 | 4.424 | 5,329 | -0.18(-3.91%) |
May 23, 2022 | 4.532 | 4.604 | 4.525 | 4.604 | 1,340 | +0.03(+0.63%) |
May 20, 2022 | 3.957 | 4.892 | 3.957 | 4.575 | 8,836 | -0.26(-5.43%) |
May 19, 2022 | 4.568 | 4.838 | 4.129 | 4.838 | 8,184 | -0.20(-3.93%) |
May 18, 2022 | 5.036 | 5.036 | 4.676 | 5.036 | 2,245 | +0.23(+4.79%) |
May 17, 2022 | 4.805 | 4.820 | 4.805 | 4.805 | 996 | -0.01(-0.30%) |
May 16, 2022 | 5.057 | 5.108 | 4.496 | 4.820 | 6,569 | -0.40(-7.58%) |
May 13, 2022 | 4.460 | 5.230 | 4.316 | 5.215 | 7,538 | +0.76(+16.93%) |
May 12, 2022 | 5.036 | 5.036 | 4.086 | 4.460 | 20,793 | -0.52(-10.40%) |
May 11, 2022 | 4.900 | 4.978 | 4.900 | 4.978 | 3,654 | -0.00(-0.00%) |
May 10, 2022 | 4.871 | 4.978 | 4.416 | 4.978 | 9,173 | +0.07(+1.45%) |
May 09, 2022 | 5.078 | 5.085 | 4.907 | 4.907 | 9,508 | -0.11(-2.27%) |
May 06, 2022 | 4.907 | 5.021 | 4.907 | 5.021 | 1,632 | +0.16(+3.37%) |
May 05, 2022 | 5.156 | 5.156 | 4.857 | 4.857 | 1,265 | -0.27(-5.27%) |
May 04, 2022 | 5.127 | 5.127 | 5.127 | 5.127 | 144 | -0.01(-0.28%) |
May 03, 2022 | 5.156 | 5.156 | 4.836 | 5.142 | 7,770 | +0.02(+0.42%) |
May 02, 2022 | 5.120 | 5.144 | 5.113 | 5.120 | 2,722 | +0.00(+0.00%) |
Apr 28, 2022 | 5.120 | 130 | +0.14(+2.86%) | |||
Apr 22, 2022 | 4.978 | 275 | +0.10(+2.04%) | |||
Apr 21, 2022 | 5.191 | 5.191 | 4.850 | 4.878 | 10,485 | -0.18(-3.65%) |
Apr 20, 2022 | 4.800 | 5.234 | 4.758 | 5.063 | 7,492 | -0.14(-2.73%) |
Apr 19, 2022 | 5.085 | 5.206 | 4.935 | 5.206 | 5,176 | +0.09(+1.67%) |
Apr 18, 2022 | 5.298 | 5.305 | 5.049 | 5.120 | 2,581 | -0.18(-3.49%) |
Apr 14, 2022 | 5.149 | 5.305 | 5.049 | 5.305 | 6,219 | +0.33(+6.57%) |
Apr 13, 2022 | 5.184 | 5.184 | 4.978 | 4.978 | 3,467 | -0.27(-5.15%) |
Apr 12, 2022 | 5.262 | 5.262 | 5.248 | 5.248 | 3,955 | +0.36(+7.34%) |
Apr 11, 2022 | 5.607 | 5.614 | 4.847 | 4.889 | 14,998 | -0.32(-6.08%) |
Apr 08, 2022 | 5.150 | 5.240 | 5.047 | 5.206 | 7,183 | -0.06(-1.20%) |
Apr 07, 2022 | 5.150 | 5.269 | 5.150 | 5.269 | 5,206 | +0.13(+2.56%) |
Apr 06, 2022 | 5.150 | 5.150 | 4.995 | 5.138 | 2,382 | +0.14(+2.86%) |
Apr 05, 2022 | 5.262 | 5.269 | 4.995 | 4.995 | 3,476 | +0.07(+1.43%) |